Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 232.04 | 234.33 | 230.53 | 234.10 | 359,055 | +2.73(+1.18%) |
Nov 29, 2023 | 232.20 | 233.09 | 230.93 | 231.38 | 111,384 | +0.94(+0.41%) |
Nov 28, 2023 | 233.34 | 233.34 | 230.26 | 230.43 | 117,859 | -2.42(-1.04%) |
Nov 27, 2023 | 232.18 | 233.27 | 231.40 | 232.85 | 152,917 | -1.12(-0.48%) |
Nov 24, 2023 | 231.37 | 233.97 | 231.37 | 233.97 | 62,391 | +2.38(+1.03%) |
Nov 22, 2023 | 233.23 | 233.36 | 230.90 | 231.60 | 145,267 | -0.63(-0.27%) |
Nov 21, 2023 | 232.60 | 232.90 | 231.24 | 232.22 | 101,649 | -0.38(-0.16%) |
Nov 20, 2023 | 232.19 | 233.63 | 229.53 | 232.60 | 145,194 | +0.37(+0.16%) |
Nov 17, 2023 | 232.37 | 232.37 | 230.40 | 232.23 | 199,574 | +1.73(+0.75%) |
Nov 16, 2023 | 232.48 | 232.97 | 229.73 | 230.50 | 128,958 | -1.82(-0.78%) |
Nov 15, 2023 | 231.73 | 235.29 | 231.73 | 232.32 | 171,211 | +1.25(+0.54%) |
Nov 14, 2023 | 225.81 | 231.12 | 225.49 | 231.07 | 164,733 | +8.68(+3.90%) |
Nov 13, 2023 | 222.97 | 223.78 | 221.72 | 222.39 | 138,527 | -1.54(-0.69%) |
Nov 10, 2023 | 221.73 | 224.06 | 220.15 | 223.93 | 138,112 | +3.62(+1.64%) |
Nov 09, 2023 | 222.22 | 222.59 | 219.53 | 220.31 | 174,704 | -0.15(-0.07%) |
Nov 08, 2023 | 219.71 | 221.63 | 219.71 | 220.46 | 166,410 | +1.12(+0.51%) |
Nov 07, 2023 | 219.61 | 221.00 | 218.31 | 219.33 | 130,718 | -0.73(-0.33%) |
Nov 06, 2023 | 221.06 | 221.06 | 218.94 | 220.06 | 153,840 | -0.32(-0.14%) |
Nov 03, 2023 | 219.29 | 222.00 | 219.29 | 220.38 | 169,652 | +4.29(+1.98%) |
Nov 02, 2023 | 212.34 | 216.20 | 211.92 | 216.09 | 218,102 | +5.68(+2.70%) |
Nov 01, 2023 | 211.89 | 212.14 | 207.81 | 210.41 | 217,300 | -1.06(-0.50%) |
Oct 31, 2023 | 211.09 | 212.72 | 211.00 | 211.47 | 369,004 | +0.43(+0.20%) |
Oct 30, 2023 | 212.49 | 212.49 | 209.02 | 211.05 | 212,429 | +0.03(+0.01%) |
Oct 27, 2023 | 211.68 | 213.62 | 210.63 | 211.02 | 207,404 | -0.67(-0.32%) |
Oct 26, 2023 | 210.32 | 214.64 | 210.32 | 211.68 | 211,916 | +2.08(+0.99%) |
Oct 25, 2023 | 212.16 | 212.69 | 208.96 | 209.60 | 190,347 | -3.14(-1.48%) |
Oct 24, 2023 | 213.96 | 213.96 | 211.16 | 212.75 | 170,745 | +0.89(+0.42%) |
Oct 23, 2023 | 214.40 | 215.58 | 211.73 | 211.86 | 170,202 | -2.33(-1.09%) |
Oct 20, 2023 | 215.59 | 216.38 | 214.06 | 214.19 | 171,368 | -0.85(-0.39%) |
Oct 19, 2023 | 217.15 | 219.16 | 214.60 | 215.03 | 236,979 | -1.29(-0.60%) |
Oct 18, 2023 | 221.94 | 221.94 | 215.82 | 216.33 | 212,432 | -6.67(-2.99%) |
Oct 17, 2023 | 222.35 | 225.20 | 222.08 | 223.00 | 174,746 | -0.33(-0.15%) |
Oct 16, 2023 | 223.70 | 224.90 | 221.64 | 223.33 | 181,571 | +1.90(+0.86%) |
Oct 13, 2023 | 227.28 | 227.28 | 220.46 | 221.43 | 178,606 | -4.87(-2.15%) |
Oct 12, 2023 | 227.91 | 229.15 | 225.38 | 226.31 | 287,771 | -0.40(-0.18%) |
Oct 11, 2023 | 226.05 | 226.78 | 225.33 | 226.70 | 97,243 | +1.18(+0.52%) |
Oct 10, 2023 | 225.58 | 227.69 | 225.28 | 225.52 | 215,334 | +1.37(+0.61%) |
Oct 09, 2023 | 220.37 | 224.46 | 220.08 | 224.15 | 155,607 | +2.55(+1.15%) |
Oct 06, 2023 | 220.44 | 222.90 | 219.27 | 221.60 | 152,187 | +0.91(+0.41%) |
Oct 05, 2023 | 222.65 | 223.35 | 219.27 | 220.69 | 197,162 | -1.27(-0.57%) |
Oct 04, 2023 | 219.24 | 222.41 | 218.56 | 221.97 | 243,219 | +2.72(+1.24%) |
Oct 03, 2023 | 219.61 | 221.93 | 219.08 | 219.24 | 168,571 | -0.97(-0.44%) |
Oct 02, 2023 | 221.52 | 222.01 | 219.56 | 220.21 | 176,051 | -1.79(-0.81%) |
Sep 29, 2023 | 223.46 | 223.88 | 220.89 | 222.00 | 234,624 | +0.10(+0.04%) |
Sep 28, 2023 | 219.27 | 222.98 | 219.16 | 221.90 | 227,630 | +2.97(+1.36%) |
Sep 27, 2023 | 216.28 | 219.60 | 215.66 | 218.92 | 354,591 | +3.81(+1.77%) |
Sep 26, 2023 | 219.04 | 219.52 | 214.67 | 215.11 | 394,792 | -7.97(-3.57%) |
Sep 25, 2023 | 222.59 | 223.78 | 222.91 | 223.08 | 169,068 | +0.08(+0.04%) |
Sep 22, 2023 | 222.39 | 224.26 | 221.58 | 223.00 | 216,598 | +0.46(+0.21%) |
Sep 21, 2023 | 225.79 | 226.41 | 222.45 | 222.54 | 237,112 | -4.04(-1.78%) |
Sep 20, 2023 | 230.52 | 231.66 | 226.38 | 226.58 | 222,631 | -2.94(-1.28%) |
Sep 19, 2023 | 229.93 | 229.93 | 228.22 | 229.53 | 195,427 | -0.63(-0.27%) |
Sep 18, 2023 | 229.24 | 232.18 | 228.32 | 230.16 | 311,282 | +0.58(+0.25%) |
Sep 15, 2023 | 231.79 | 232.00 | 229.01 | 229.58 | 314,450 | -1.95(-0.84%) |
Sep 14, 2023 | 232.00 | 232.66 | 230.10 | 231.53 | 166,059 | +1.50(+0.65%) |
Sep 13, 2023 | 231.48 | 231.49 | 229.22 | 230.03 | 199,802 | -0.98(-0.43%) |
Sep 12, 2023 | 232.45 | 233.99 | 230.38 | 231.01 | 132,330 | -2.63(-1.12%) |
Sep 11, 2023 | 232.29 | 234.28 | 231.02 | 233.64 | 211,802 | +2.06(+0.89%) |
Sep 08, 2023 | 232.63 | 233.35 | 231.01 | 231.58 | 163,400 | -1.05(-0.45%) |
Sep 07, 2023 | 238.14 | 238.35 | 232.20 | 232.63 | 343,617 | -5.66(-2.38%) |
Sep 06, 2023 | 239.38 | 240.05 | 237.72 | 238.29 | 197,829 | -1.04(-0.44%) |
Sep 05, 2023 | 244.60 | 244.60 | 237.69 | 239.34 | 236,873 | -4.88(-2.00%) |